Zoomd Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.510	0.540	0.510	0.510	0.510	47,773
2022-01-11	0.510	0.510	0.510	0.510	0.510	0
2022-01-10	0.510	0.510	0.480	0.510	0.510	33,455
2022-01-07	0.510	0.510	0.490	0.490	0.490	7,975
2022-01-06	0.520	0.520	0.480	0.490	0.490	86,939
2022-01-05	0.550	0.570	0.530	0.530	0.530	36,461
2022-01-04	0.510	0.550	0.510	0.540	0.540	58,061
2021-12-31	0.475	0.485	0.470	0.485	0.485	13,953
2021-12-30	0.500	0.500	0.475	0.475	0.475	79,005
2021-12-29	0.500	0.510	0.480	0.485	0.485	266,320
2021-12-24	0.475	0.475	0.465	0.470	0.470	69,507
2021-12-23	0.470	0.470	0.450	0.460	0.460	301,316
2021-12-22	0.465	0.495	0.460	0.480	0.480	249,189
2021-12-21	0.440	0.470	0.440	0.465	0.465	396,230
2021-12-20	0.455	0.455	0.455	0.455	0.455	61,732
2021-12-17	0.470	0.480	0.465	0.470	0.470	221,221
2021-12-16	0.485	0.510	0.480	0.480	0.480	102,100
2021-12-15	0.510	0.510	0.500	0.500	0.500	16,921
2021-12-14	0.520	0.520	0.510	0.510	0.510	31,244
2021-12-13	0.520	0.520	0.510	0.510	0.510	34,820
2021-12-10	0.550	0.550	0.510	0.530	0.530	41,905
2021-12-09	0.530	0.530	0.520	0.530	0.530	34,400
2021-12-08	0.520	0.540	0.520	0.530	0.530	173,102
2021-12-07	0.520	0.570	0.520	0.520	0.520	204,527
2021-12-06	0.540	0.540	0.520	0.520	0.520	145,701
2021-12-03	0.590	0.590	0.550	0.550	0.550	127,433
2021-12-02	0.590	0.600	0.590	0.600	0.600	107,090
2021-12-01	0.600	0.610	0.600	0.610	0.610	17,160
2021-11-30	0.610	0.660	0.590	0.630	0.630	86,702
2021-11-29	0.570	0.620	0.570	0.600	0.600	43,920
2021-11-26	0.610	0.620	0.600	0.600	0.600	182,380
2021-11-25	0.620	0.620	0.620	0.620	0.620	3,035
2021-11-24	0.620	0.620	0.620	0.620	0.620	53,606
2021-11-23	0.630	0.640	0.580	0.600	0.600	181,142
2021-11-22	0.630	0.680	0.610	0.670	0.670	271,757
2021-11-19	0.590	0.600	0.580	0.590	0.590	79,788
2021-11-18	0.610	0.610	0.600	0.600	0.600	23,633
2021-11-17	0.610	0.610	0.600	0.600	0.600	62,502
2021-11-16	0.600	0.620	0.600	0.610	0.610	19,350
2021-11-15	0.610	0.610	0.600	0.600	0.600	56,463
2021-11-12	0.640	0.650	0.610	0.620	0.620	51,167
2021-11-11	0.600	0.660	0.590	0.630	0.630	180,629
2021-11-10	0.550	0.560	0.530	0.560	0.560	31,461
2021-11-09	0.490	0.560	0.480	0.560	0.560	115,452
2021-11-08	0.490	0.500	0.490	0.495	0.495	39,745
2021-11-05	0.500	0.510	0.495	0.495	0.495	23,184
2021-11-04	0.510	0.510	0.485	0.500	0.500	61,140
2021-11-03	0.485	0.520	0.485	0.510	0.510	53,450
2021-11-02	0.480	0.500	0.475	0.480	0.480	60,695
2021-11-01	0.520	0.520	0.480	0.480	0.480	44,701
2021-10-29	0.500	0.500	0.500	0.500	0.500	35,330
2021-10-28	0.520	0.530	0.450	0.530	0.530	92,425
2021-10-27	0.490	0.520	0.480	0.520	0.520	276,543
2021-10-26	0.465	0.530	0.450	0.470	0.470	487,699
2021-10-25	0.400	0.400	0.400	0.400	0.400	6,690
2021-10-22	0.400	0.400	0.390	0.390	0.390	44,710

← NewerPage 21 of 21 · 1,256 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.